| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 312.6 | 320 | 300 | 307.2 | 307.2 | -5.4 (-1.73%) | 71,076 |
| 10 Jun 2014 | INR | 311 | 318 | 310 | 312.6 | 312.6 | +4.4 (+1.43%) | 41,045 |
| 9 Jun 2014 | INR | 317.6 | 318 | 305 | 308.2 | 308.2 | -5.75 (-1.83%) | 99,704 |
| 6 Jun 2014 | INR | 308.25 | 318.8 | 308.25 | 313.95 | 313.95 | +8.95 (+2.93%) | 120,437 |
| 5 Jun 2014 | INR | 327 | 330.2 | 302.55 | 305 | 305 | -20.5 (-6.30%) | 554,610 |
| 4 Jun 2014 | INR | 301.45 | 346.45 | 296 | 325.5 | 325.5 | +26.9 (+9.01%) | 543,334 |
| 3 Jun 2014 | INR | 294.1 | 310.95 | 294.1 | 298.6 | 298.6 | +7.45 (+2.56%) | 1,051,094 |
| 2 Jun 2014 | INR | 265 | 295.2 | 256.5 | 291.15 | 291.15 | +26.6 (+10.05%) | 259,460 |
| 30 May 2014 | INR | 237 | 266 | 237 | 264.55 | 264.55 | +21.7 (+8.94%) | 157,466 |
| 29 May 2014 | INR | 245.6 | 251 | 239 | 242.85 | 242.85 | -4.8 (-1.94%) | 129,142 |
| 28 May 2014 | INR | 247 | 252.05 | 242.85 | 247.65 | 247.65 | +4.25 (+1.75%) | 10,159 |
| 27 May 2014 | INR | 252.3 | 254 | 237.2 | 243.4 | 243.4 | -5.35 (-2.15%) | 22,336 |
| 26 May 2014 | INR | 254.65 | 268.65 | 247 | 248.75 | 248.75 | -5.65 (-2.22%) | 36,113 |
| 23 May 2014 | INR | 258.8 | 258.8 | 251.95 | 254.4 | 254.4 | -4 (-1.55%) | 14,855 |
| 22 May 2014 | INR | 264 | 267 | 257.6 | 258.4 | 258.4 | +0.25 (+0.10%) | 146,325 |
| 21 May 2014 | INR | 265 | 266.5 | 253.55 | 258.15 | 258.15 | -3.1 (-1.19%) | 24,568 |
| 20 May 2014 | INR | 245 | 273.95 | 245 | 261.25 | 261.25 | +16.75 (+6.85%) | 109,547 |
| 19 May 2014 | INR | 236.35 | 244.8 | 236.35 | 244.5 | 244.5 | +8.05 (+3.40%) | 38,084 |
| 16 May 2014 | INR | 230 | 238 | 226.9 | 236.45 | 236.45 | +11.05 (+4.90%) | 45,013 |
| 15 May 2014 | INR | 228 | 228 | 220.15 | 225.4 | 225.4 | +2.35 (+1.05%) | 16,698 |
| 14 May 2014 | INR | 222.05 | 225 | 215 | 223.05 | 223.05 | +2.25 (+1.02%) | 522,976 |
| 13 May 2014 | INR | 220.05 | 225 | 216.25 | 220.8 | 220.8 | +1.8 (+0.82%) | 432,163 |
| 12 May 2014 | INR | 229 | 230 | 216 | 219 | 219 | -9.65 (-4.22%) | 39,396 |
| 9 May 2014 | INR | 230.1 | 234.35 | 226.65 | 228.65 | 228.65 | -0.3 (-0.13%) | 18,023 |
| 8 May 2014 | INR | 239 | 244.45 | 227.4 | 228.95 | 228.95 | -7.6 (-3.21%) | 571,871 |
| 7 May 2014 | INR | 226.95 | 239.8 | 224 | 236.55 | 236.55 | +10.8 (+4.78%) | 96,393 |
| 6 May 2014 | INR | 225 | 229.5 | 221.1 | 225.75 | 225.75 | +2.4 (+1.07%) | 28,381 |
| 5 May 2014 | INR | 214 | 230.1 | 212.1 | 223.35 | 223.35 | +8.55 (+3.98%) | 588,419 |
| 2 May 2014 | INR | 214.5 | 216.4 | 212 | 214.8 | 214.8 | +0.7 (+0.33%) | 209,160 |
| 30 Apr 2014 | INR | 212.35 | 214.9 | 212.05 | 214.1 | 214.1 | +4.05 (+1.93%) | 8,692 |
